U.S. markets open in 8 hours 32 minutes
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,552.00 +113.75 (+0.65%) E-mini Russell 2000 Index Futur
2,006.20 +16.50 (+0.83%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,328.20 +17.20 (+0.74%)
VICI Properties Inc. (VICI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 28.44 | 29.10 | 28.37 | 28.90 | 28.90 | 7,483,100 |
| 30 abr 2024 | 28.81 | 28.94 | 28.37 | 28.55 | 28.55 | 7,194,400 |
| 29 abr 2024 | 28.72 | 29.05 | 28.65 | 29.05 | 29.05 | 4,357,800 |
| 26 abr 2024 | 28.56 | 28.71 | 28.35 | 28.47 | 28.47 | 6,652,200 |
| 25 abr 2024 | 28.20 | 28.58 | 28.12 | 28.55 | 28.55 | 5,195,400 |
| 24 abr 2024 | 28.37 | 28.73 | 28.15 | 28.43 | 28.43 | 5,648,500 |
| 23 abr 2024 | 28.11 | 28.59 | 28.02 | 28.58 | 28.58 | 8,838,600 |
| 22 abr 2024 | 27.99 | 28.06 | 27.77 | 28.04 | 28.04 | 9,231,000 |
| 19 abr 2024 | 27.60 | 27.97 | 27.57 | 27.89 | 27.89 | 5,453,200 |
| 18 abr 2024 | 27.33 | 27.53 | 27.15 | 27.52 | 27.52 | 4,866,100 |
| 17 abr 2024 | 27.19 | 27.50 | 27.17 | 27.20 | 27.20 | 4,059,500 |
| 16 abr 2024 | 27.41 | 27.47 | 27.08 | 27.15 | 27.15 | 5,310,100 |
| 15 abr 2024 | 28.03 | 28.15 | 27.38 | 27.58 | 27.58 | 3,962,800 |
| 12 abr 2024 | 28.18 | 28.18 | 27.85 | 27.94 | 27.94 | 4,746,200 |
| 11 abr 2024 | 28.24 | 28.41 | 28.02 | 28.20 | 28.20 | 12,410,800 |
| 10 abr 2024 | 29.21 | 29.26 | 28.07 | 28.11 | 28.11 | 7,356,400 |
| 09 abr 2024 | 29.77 | 29.96 | 29.63 | 29.80 | 29.80 | 4,761,200 |
| 08 abr 2024 | 29.35 | 29.66 | 29.32 | 29.63 | 29.63 | 5,319,900 |
| 05 abr 2024 | 29.25 | 29.34 | 28.96 | 29.32 | 29.32 | 5,479,700 |
| 04 abr 2024 | 29.65 | 29.75 | 29.13 | 29.26 | 29.26 | 4,908,100 |
| 03 abr 2024 | 29.41 | 29.52 | 29.24 | 29.36 | 29.36 | 4,334,000 |
| 02 abr 2024 | 29.40 | 29.58 | 29.32 | 29.47 | 29.47 | 5,073,400 |
| 01 abr 2024 | 29.89 | 29.89 | 29.57 | 29.60 | 29.60 | 5,636,000 |
| 28 mar 2024 | 29.83 | 29.94 | 29.63 | 29.79 | 29.79 | 7,192,100 |
| 27 mar 2024 | 29.36 | 29.76 | 29.30 | 29.75 | 29.75 | 5,762,300 |
| 26 mar 2024 | 28.86 | 29.19 | 28.77 | 29.15 | 29.15 | 5,271,300 |
| 25 mar 2024 | 28.94 | 29.04 | 28.76 | 28.82 | 28.82 | 3,954,900 |
| 22 mar 2024 | 29.19 | 29.25 | 28.77 | 28.82 | 28.82 | 4,657,500 |
| 21 mar 2024 | 28.94 | 29.23 | 28.85 | 29.19 | 29.19 | 6,200,300 |
| 20 mar 2024 | 28.41 | 28.90 | 28.26 | 28.82 | 28.82 | 4,609,300 |
| 20 mar 2024 | 0.415 Dividendo | |||||
| 19 mar 2024 | 29.09 | 29.09 | 28.76 | 28.97 | 28.56 | 5,208,800 |
| 18 mar 2024 | 28.86 | 29.12 | 28.73 | 28.94 | 28.53 | 3,987,900 |
| 15 mar 2024 | 28.63 | 28.99 | 28.60 | 28.93 | 28.52 | 10,607,300 |
| 14 mar 2024 | 29.19 | 29.20 | 28.66 | 28.82 | 28.41 | 9,440,400 |
| 13 mar 2024 | 29.63 | 29.80 | 29.24 | 29.31 | 28.89 | 8,660,400 |
| 12 mar 2024 | 29.60 | 29.73 | 29.38 | 29.55 | 29.13 | 6,704,100 |
| 11 mar 2024 | 29.05 | 29.74 | 29.04 | 29.65 | 29.23 | 7,676,700 |
| 08 mar 2024 | 29.19 | 29.40 | 29.06 | 29.12 | 28.70 | 6,314,500 |
| 07 mar 2024 | 29.00 | 29.29 | 28.80 | 29.02 | 28.60 | 4,954,800 |
| 06 mar 2024 | 29.11 | 29.14 | 28.78 | 28.94 | 28.53 | 4,697,800 |
| 05 mar 2024 | 29.61 | 29.65 | 28.83 | 28.92 | 28.51 | 6,130,500 |
| 04 mar 2024 | 29.45 | 29.83 | 29.20 | 29.72 | 29.29 | 8,525,100 |
| 01 mar 2024 | 29.81 | 29.83 | 29.11 | 29.58 | 29.16 | 12,386,700 |
| 29 feb 2024 | 29.82 | 30.06 | 29.67 | 29.93 | 29.50 | 8,643,300 |
| 28 feb 2024 | 29.25 | 29.78 | 29.25 | 29.56 | 29.14 | 5,676,500 |
| 27 feb 2024 | 29.76 | 29.89 | 29.34 | 29.39 | 28.97 | 4,676,900 |
| 26 feb 2024 | 29.95 | 30.05 | 29.47 | 29.55 | 29.13 | 7,203,200 |
| 23 feb 2024 | 29.85 | 30.41 | 29.75 | 30.05 | 29.62 | 5,775,400 |
| 22 feb 2024 | 29.71 | 29.91 | 29.63 | 29.70 | 29.27 | 5,645,200 |
| 21 feb 2024 | 29.59 | 29.74 | 29.35 | 29.66 | 29.24 | 6,079,700 |
| 20 feb 2024 | 29.45 | 29.66 | 29.29 | 29.56 | 29.14 | 6,885,700 |
| 16 feb 2024 | 29.20 | 29.57 | 29.01 | 29.53 | 29.11 | 8,177,800 |
| 15 feb 2024 | 29.43 | 29.69 | 29.31 | 29.49 | 29.07 | 5,934,300 |
| 14 feb 2024 | 29.29 | 29.38 | 29.13 | 29.20 | 28.78 | 5,426,500 |
| 13 feb 2024 | 29.20 | 29.29 | 28.92 | 29.23 | 28.81 | 6,521,900 |
| 12 feb 2024 | 29.83 | 29.99 | 29.64 | 29.71 | 29.28 | 4,119,300 |
| 09 feb 2024 | 29.66 | 29.73 | 29.33 | 29.72 | 29.29 | 4,955,200 |
| 08 feb 2024 | 29.62 | 29.93 | 29.58 | 29.67 | 29.24 | 4,405,900 |
| 07 feb 2024 | 29.92 | 30.01 | 29.60 | 29.70 | 29.27 | 6,513,400 |
| 06 feb 2024 | 29.55 | 30.01 | 29.38 | 29.83 | 29.40 | 5,909,800 |
| 05 feb 2024 | 30.15 | 30.15 | 29.61 | 29.63 | 29.21 | 6,976,900 |
| 02 feb 2024 | 30.77 | 30.77 | 30.24 | 30.55 | 30.11 | 6,077,000 |
| 01 feb 2024 | 30.11 | 31.07 | 30.00 | 31.05 | 30.61 | 10,472,000 |
| 31 ene 2024 | 30.39 | 30.63 | 29.93 | 30.12 | 29.69 | 7,096,700 |
| 30 ene 2024 | 30.25 | 30.45 | 29.94 | 30.24 | 29.81 | 4,990,100 |
| 29 ene 2024 | 30.38 | 30.44 | 30.10 | 30.43 | 29.99 | 6,263,300 |
| 26 ene 2024 | 30.65 | 30.75 | 30.33 | 30.40 | 29.96 | 3,955,800 |
| 25 ene 2024 | 30.65 | 30.72 | 30.28 | 30.52 | 30.08 | 3,876,200 |
| 24 ene 2024 | 31.14 | 31.24 | 30.27 | 30.34 | 29.91 | 5,133,800 |
| 23 ene 2024 | 30.87 | 30.97 | 30.58 | 30.84 | 30.40 | 4,882,900 |
| 22 ene 2024 | 30.60 | 30.97 | 30.58 | 30.73 | 30.29 | 5,587,200 |
| 19 ene 2024 | 30.34 | 30.66 | 29.88 | 30.56 | 30.12 | 10,323,800 |
| 18 ene 2024 | 30.56 | 30.74 | 30.13 | 30.26 | 29.83 | 6,323,100 |
| 17 ene 2024 | 30.75 | 31.17 | 30.38 | 30.58 | 30.14 | 4,672,700 |
| 16 ene 2024 | 30.90 | 31.26 | 30.82 | 31.10 | 30.65 | 5,196,900 |
| 12 ene 2024 | 31.45 | 31.53 | 31.08 | 31.10 | 30.65 | 3,665,300 |
| 11 ene 2024 | 31.39 | 31.50 | 31.01 | 31.16 | 30.71 | 4,059,300 |
| 10 ene 2024 | 31.65 | 31.65 | 31.36 | 31.51 | 31.06 | 11,231,500 |
| 09 ene 2024 | 31.79 | 31.87 | 31.58 | 31.65 | 31.20 | 5,759,600 |
| 08 ene 2024 | 31.61 | 32.10 | 31.54 | 32.09 | 31.63 | 5,006,300 |
| 05 ene 2024 | 31.69 | 31.92 | 31.47 | 31.68 | 31.23 | 4,387,900 |
| 04 ene 2024 | 32.53 | 32.59 | 31.78 | 31.92 | 31.46 | 9,334,200 |
| 03 ene 2024 | 32.58 | 32.62 | 32.19 | 32.44 | 31.98 | 7,309,800 |
| 02 ene 2024 | 31.79 | 32.68 | 31.71 | 32.66 | 32.19 | 5,872,400 |
| 29 dic 2023 | 32.06 | 32.13 | 31.87 | 31.88 | 31.42 | 5,825,300 |
| 28 dic 2023 | 31.84 | 32.19 | 31.78 | 32.18 | 31.72 | 3,932,500 |
| 27 dic 2023 | 31.61 | 31.83 | 31.50 | 31.82 | 31.36 | 3,263,000 |
| 26 dic 2023 | 31.34 | 31.74 | 31.31 | 31.66 | 31.21 | 2,353,000 |
| 22 dic 2023 | 31.49 | 31.67 | 31.17 | 31.34 | 30.89 | 5,018,400 |
| 21 dic 2023 | 31.35 | 31.55 | 31.13 | 31.42 | 30.97 | 6,926,400 |
| 20 dic 2023 | 31.36 | 31.69 | 31.09 | 31.12 | 30.67 | 7,103,400 |
| 20 dic 2023 | 0.415 Dividendo | |||||
| 19 dic 2023 | 31.36 | 32.04 | 31.35 | 31.80 | 30.94 | 7,017,500 |
| 18 dic 2023 | 31.47 | 31.61 | 31.19 | 31.23 | 30.38 | 6,166,400 |
| 15 dic 2023 | 31.78 | 31.93 | 31.17 | 31.34 | 30.49 | 18,228,900 |
| 14 dic 2023 | 32.06 | 32.11 | 31.44 | 31.93 | 31.06 | 11,974,100 |
| 13 dic 2023 | 30.78 | 31.63 | 30.65 | 31.53 | 30.67 | 8,340,500 |
| 12 dic 2023 | 30.79 | 31.05 | 30.55 | 30.73 | 29.89 | 4,581,300 |
| 11 dic 2023 | 30.46 | 30.90 | 30.38 | 30.79 | 29.95 | 5,441,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.